步步高 sz.002251
3.70
+1.09%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.81 | 5.95 | 5.61 | 5.66 | -2.25% | 11.80 | 9.48% |
| 2025-11-18 | 5.96 | 5.99 | 5.67 | 5.79 | -2.36% | 15.04 | 12.07% |
| 2025-11-17 | 5.98 | 6.05 | 5.82 | 5.93 | +1.02% | 16.73 | 13.11% |
| 2025-11-14 | 6.00 | 6.40 | 5.87 | 5.87 | -1.18% | 31.28 | 23.80% |
| 2025-11-13 | 5.43 | 5.94 | 5.32 | 5.94 | +10.00% | 17.05 | 14.00% |
| 2025-11-12 | 5.51 | 5.63 | 5.38 | 5.40 | -2.17% | 9.81 | 8.32% |
| 2025-11-11 | 5.36 | 5.75 | 5.33 | 5.52 | +1.84% | 14.67 | 12.41% |
| 2025-11-10 | 5.13 | 5.50 | 5.09 | 5.42 | +5.24% | 14.44 | 12.52% |
| 2025-11-07 | 5.21 | 5.22 | 5.15 | 5.15 | -0.96% | 3.85 | 3.46% |
| 2025-11-06 | 5.27 | 5.29 | 5.19 | 5.20 | -2.07% | 6.04 | 5.39% |
| 2025-11-05 | 5.18 | 5.37 | 5.16 | 5.31 | +1.72% | 7.34 | 6.43% |
| 2025-11-04 | 5.22 | 5.29 | 5.18 | 5.22 | -0.95% | 4.64 | 4.12% |
| 2025-11-03 | 5.20 | 5.30 | 5.17 | 5.27 | +0.57% | 5.23 | 4.64% |
| 2025-10-31 | 5.25 | 5.30 | 5.23 | 5.24 | 0.00% | 4.49 | 3.96% |
| 2025-10-30 | 5.34 | 5.35 | 5.15 | 5.24 | -2.24% | 8.96 | 7.96% |
| 2025-10-29 | 5.48 | 5.48 | 5.34 | 5.36 | -2.90% | 7.75 | 6.70% |
| 2025-10-28 | 5.63 | 5.64 | 5.45 | 5.52 | -3.33% | 11.62 | 9.76% |
| 2025-10-27 | 5.70 | 5.76 | 5.63 | 5.71 | -0.17% | 7.03 | 5.72% |
| 2025-10-24 | 5.84 | 5.91 | 5.71 | 5.72 | -2.89% | 12.00 | 9.66% |
| 2025-10-23 | 5.77 | 6.05 | 5.73 | 5.89 | +2.08% | 14.80 | 11.70% |